JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 390.70
-7.95 (-1.99%)
Jul 22, 2026, 3:29 PM IST
NSE:JKTYRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 397.00 | 398.00 | 391.00 | 391.60 | - | -1.77% | 285,381 |
| Jul 21, 2026 | 403.95 | 406.80 | 397.45 | 398.65 | 398.65 | -0.83% | 903,465 |
| Jul 20, 2026 | 399.95 | 403.00 | 397.50 | 402.00 | 402.00 | -0.30% | 860,547 |
| Jul 17, 2026 | 415.00 | 416.00 | 401.00 | 403.20 | 403.20 | -4.05% | 1,486,731 |
| Jul 16, 2026 | 415.00 | 423.95 | 412.45 | 420.20 | 420.20 | 1.99% | 1,725,060 |
| Jul 15, 2026 | 403.45 | 413.00 | 401.95 | 412.00 | 412.00 | 2.50% | 983,997 |
| Jul 14, 2026 | 403.95 | 409.10 | 400.25 | 401.95 | 401.95 | -1.99% | 1,064,873 |
| Jul 13, 2026 | 406.85 | 412.50 | 401.85 | 410.10 | 410.10 | -0.05% | 1,079,058 |
| Jul 10, 2026 | 412.00 | 415.65 | 406.90 | 410.30 | 410.30 | 1.38% | 1,623,570 |
| Jul 9, 2026 | 397.05 | 407.00 | 397.05 | 404.70 | 404.70 | 1.93% | 974,142 |
| Jul 8, 2026 | 407.75 | 416.90 | 394.90 | 397.05 | 397.05 | -4.07% | 1,644,740 |
| Jul 7, 2026 | 411.50 | 424.60 | 411.00 | 413.90 | 413.90 | 1.09% | 2,105,354 |
| Jul 6, 2026 | 412.95 | 414.85 | 405.80 | 409.45 | 409.45 | -0.75% | 693,592 |
| Jul 3, 2026 | 418.00 | 420.70 | 411.40 | 412.55 | 412.55 | -0.95% | 1,221,964 |
| Jul 2, 2026 | 399.30 | 419.60 | 398.90 | 416.50 | 416.50 | 5.04% | 4,056,382 |
| Jul 1, 2026 | 395.05 | 402.00 | 392.55 | 396.50 | 396.50 | 0.62% | 964,625 |
| Jun 30, 2026 | 390.05 | 395.40 | 388.00 | 394.05 | 394.05 | 1.40% | 650,235 |
| Jun 29, 2026 | 397.15 | 400.05 | 388.00 | 388.60 | 388.60 | -2.15% | 799,384 |
| Jun 25, 2026 | 408.00 | 415.00 | 395.00 | 397.15 | 397.15 | -1.44% | 2,038,836 |
| Jun 24, 2026 | 407.00 | 408.20 | 397.70 | 402.95 | 402.95 | -1.01% | 851,078 |
| Jun 23, 2026 | 413.40 | 413.95 | 405.00 | 407.05 | 407.05 | -0.84% | 966,810 |
| Jun 22, 2026 | 401.30 | 417.55 | 400.10 | 410.50 | 410.50 | 2.29% | 1,845,276 |
| Jun 19, 2026 | 394.95 | 405.00 | 390.40 | 401.30 | 401.30 | 1.02% | 1,073,950 |
| Jun 18, 2026 | 398.50 | 399.50 | 395.55 | 397.25 | 397.25 | 0.79% | 618,815 |
| Jun 17, 2026 | 390.00 | 403.65 | 390.00 | 394.15 | 394.15 | 1.81% | 2,288,150 |
| Jun 16, 2026 | 394.00 | 396.50 | 385.75 | 387.15 | 387.15 | -1.11% | 794,511 |
| Jun 15, 2026 | 391.00 | 400.00 | 381.40 | 391.50 | 391.50 | 3.50% | 2,489,026 |
| Jun 12, 2026 | 362.20 | 381.65 | 359.00 | 378.25 | 378.25 | 7.32% | 1,686,390 |
| Jun 11, 2026 | 360.80 | 361.55 | 351.00 | 352.45 | 352.45 | -3.09% | 1,094,282 |
| Jun 10, 2026 | 368.55 | 370.20 | 362.50 | 363.70 | 363.70 | -1.91% | 1,047,782 |
| Jun 9, 2026 | 370.90 | 372.00 | 366.00 | 370.80 | 370.80 | 1.39% | 691,279 |
| Jun 8, 2026 | 380.00 | 380.00 | 363.00 | 365.70 | 365.70 | -4.23% | 937,651 |
| Jun 5, 2026 | 387.60 | 389.30 | 380.25 | 381.85 | 381.85 | -0.96% | 750,354 |
| Jun 4, 2026 | 382.00 | 387.40 | 378.00 | 385.55 | 385.55 | -0.12% | 982,799 |
| Jun 3, 2026 | 386.00 | 387.60 | 380.15 | 386.00 | 386.00 | -0.62% | 1,072,135 |
| Jun 2, 2026 | 384.00 | 394.35 | 377.45 | 388.40 | 388.40 | 0.36% | 1,577,573 |
| Jun 1, 2026 | 408.00 | 408.70 | 382.50 | 387.00 | 387.00 | -5.15% | 2,642,506 |
| May 29, 2026 | 415.40 | 417.30 | 405.50 | 408.00 | 408.00 | -1.28% | 1,552,369 |
| May 27, 2026 | 416.00 | 422.65 | 410.25 | 413.30 | 413.30 | 4.86% | 12,949,270 |
| May 26, 2026 | 387.35 | 397.00 | 383.15 | 394.15 | 394.15 | 1.99% | 1,573,102 |
| May 25, 2026 | 374.30 | 388.60 | 373.10 | 386.45 | 386.45 | 5.13% | 2,704,561 |
| May 22, 2026 | 364.90 | 373.10 | 362.60 | 367.60 | 367.60 | 0.88% | 669,550 |
| May 21, 2026 | 368.25 | 371.60 | 363.00 | 364.40 | 364.40 | 0.93% | 830,355 |
| May 20, 2026 | 369.05 | 369.05 | 357.70 | 361.05 | 361.05 | -2.05% | 803,646 |
| May 19, 2026 | 360.00 | 369.95 | 360.00 | 368.60 | 368.60 | 2.47% | 884,898 |
| May 18, 2026 | 374.30 | 375.00 | 357.80 | 359.70 | 359.70 | -4.85% | 1,370,347 |
| May 15, 2026 | 382.50 | 385.90 | 375.50 | 378.05 | 378.05 | -1.16% | 694,187 |
| May 14, 2026 | 382.50 | 386.70 | 377.15 | 382.50 | 382.50 | 0.46% | 507,662 |
| May 13, 2026 | 384.15 | 387.00 | 379.00 | 380.75 | 380.75 | -0.89% | 634,618 |
| May 12, 2026 | 392.00 | 396.30 | 381.25 | 384.15 | 384.15 | -2.88% | 589,762 |